ハンモックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,501 | 1,550 | 1,431 | 1,509 | -59 | -3.8% | 21,700 |
| 2025/04/03 | 1,533 | 1,580 | 1,510 | 1,568 | -1 | -0.1% | 11,600 |
| 2025/04/02 | 1,565 | 1,590 | 1,564 | 1,569 | +3 | +0.2% | 3,300 |
| 2025/04/01 | 1,570 | 1,589 | 1,564 | 1,566 | +4 | +0.3% | 4,000 |
| 2025/03/31 | 1,579 | 1,584 | 1,551 | 1,562 | -38 | -2.4% | 10,800 |
| 2025/03/28 | 1,590 | 1,609 | 1,536 | 1,600 | +8 | +0.5% | 11,200 |
| 2025/03/27 | 1,580 | 1,597 | 1,574 | 1,592 | -8 | -0.5% | 3,000 |
| 2025/03/26 | 1,589 | 1,612 | 1,584 | 1,600 | +3 | +0.2% | 5,100 |
| 2025/03/25 | 1,619 | 1,619 | 1,579 | 1,597 | -16 | -1% | 9,100 |
| 2025/03/24 | 1,545 | 1,620 | 1,545 | 1,613 | +68 | +4.4% | 17,000 |
| 2025/03/21 | 1,532 | 1,559 | 1,532 | 1,545 | -4 | -0.3% | 4,900 |
| 2025/03/19 | 1,501 | 1,580 | 1,501 | 1,549 | +43 | +2.9% | 10,500 |
| 2025/03/18 | 1,533 | 1,533 | 1,505 | 1,506 | -27 | -1.8% | 4,800 |
| 2025/03/17 | 1,521 | 1,544 | 1,502 | 1,533 | +19 | +1.3% | 11,900 |
| 2025/03/14 | 1,522 | 1,539 | 1,509 | 1,514 | -18 | -1.2% | 13,000 |
| 2025/03/13 | 1,544 | 1,574 | 1,532 | 1,532 | -29 | -1.9% | 6,900 |
| 2025/03/12 | 1,551 | 1,566 | 1,543 | 1,561 | +8 | +0.5% | 1,800 |
| 2025/03/11 | 1,552 | 1,569 | 1,541 | 1,553 | -24 | -1.5% | 4,500 |
| 2025/03/10 | 1,542 | 1,588 | 1,542 | 1,577 | +35 | +2.3% | 8,300 |
| 2025/03/07 | 1,534 | 1,569 | 1,533 | 1,542 | -8 | -0.5% | 4,000 |
| 2025/03/06 | 1,566 | 1,569 | 1,521 | 1,550 | +24 | +1.6% | 11,800 |
| 2025/03/05 | 1,531 | 1,555 | 1,510 | 1,526 | -39 | -2.5% | 16,100 |
| 2025/03/04 | 1,548 | 1,631 | 1,546 | 1,565 | +35 | +2.3% | 37,400 |
| 2025/03/03 | 1,439 | 1,560 | 1,439 | 1,530 | +90 | +6.3% | 32,600 |
| 2025/02/28 | 1,439 | 1,464 | 1,427 | 1,440 | -5 | -0.3% | 11,100 |
| 2025/02/27 | 1,435 | 1,494 | 1,433 | 1,445 | +7 | +0.5% | 13,300 |
| 2025/02/26 | 1,440 | 1,453 | 1,422 | 1,438 | -10 | -0.7% | 8,400 |
| 2025/02/25 | 1,430 | 1,448 | 1,420 | 1,448 | -1 | -0.1% | 8,300 |
| 2025/02/21 | 1,436 | 1,453 | 1,436 | 1,449 | +13 | +0.9% | 2,600 |
| 2025/02/20 | 1,449 | 1,450 | 1,436 | 1,436 | -13 | -0.9% | 2,000 |
| 2025/02/19 | 1,443 | 1,462 | 1,427 | 1,449 | -1 | -0.1% | 8,900 |
| 2025/02/18 | 1,427 | 1,481 | 1,419 | 1,450 | +24 | +1.7% | 11,800 |
| 2025/02/17 | 1,449 | 1,460 | 1,421 | 1,426 | -27 | -1.9% | 29,100 |
| 2025/02/14 | 1,581 | 1,603 | 1,446 | 1,453 | -88 | -5.7% | 85,500 |
| 2025/02/13 | 1,552 | 1,590 | 1,517 | 1,541 | -51 | -3.2% | 25,800 |
| 2025/02/12 | 1,470 | 1,640 | 1,466 | 1,592 | +129 | +8.8% | 59,100 |
| 2025/02/10 | 1,446 | 1,480 | 1,445 | 1,463 | +16 | +1.1% | 7,700 |
| 2025/02/07 | 1,432 | 1,447 | 1,432 | 1,447 | +10 | +0.7% | 1,000 |
| 2025/02/06 | 1,457 | 1,464 | 1,435 | 1,437 | -20 | -1.4% | 8,900 |
| 2025/02/05 | 1,471 | 1,471 | 1,456 | 1,457 | -13 | -0.9% | 2,200 |
| 2025/02/04 | 1,485 | 1,492 | 1,470 | 1,470 | -14 | -0.9% | 3,700 |
| 2025/02/03 | 1,497 | 1,500 | 1,434 | 1,484 | -24 | -1.6% | 4,200 |
| 2025/01/31 | 1,488 | 1,541 | 1,488 | 1,508 | -20 | -1.3% | 5,800 |
| 2025/01/30 | 1,524 | 1,528 | 1,505 | 1,528 | +8 | +0.5% | 3,300 |
| 2025/01/29 | 1,498 | 1,529 | 1,498 | 1,520 | +28 | +1.9% | 5,900 |
| 2025/01/28 | 1,492 | 1,492 | 1,477 | 1,492 | +3 | +0.2% | 1,400 |
| 2025/01/27 | 1,476 | 1,499 | 1,461 | 1,489 | +43 | +3% | 7,800 |
| 2025/01/24 | 1,452 | 1,475 | 1,431 | 1,446 | +10 | +0.7% | 7,100 |
| 2025/01/23 | 1,451 | 1,459 | 1,433 | 1,436 | -28 | -1.9% | 6,400 |
| 2025/01/22 | 1,464 | 1,494 | 1,461 | 1,464 | -12 | -0.8% | 9,500 |
1～
50
件表示中 / 240件
類似銘柄と比較する
現在ご覧いただいている「ハンモック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハンモック | 150,900円 | +10.7% | -3.2% | 1.99% | 11.73倍 | 2.68倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ミンカブ | 44,400円 | +6.9% | - | 0.00% | - | 1.20倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ドーン | 199,600円 | +5.3% | +3.8% | 1.10% | 15.34倍 | 2.35倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| カヤック | 40,700円 | +10.6% | +16.0% | 0.96% | 26.22倍 | 1.19倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ベネフィットＪ | 107,200円 | -4.3% | +21.1% | 3.45% | 8.67倍 | 0.84倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
市場注目の銘柄
チャート関連のコラム
